Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | INR | 14 | 14.5 | 13.25 | 14.25 | 14.25 | +0.2 (+1.42%) | 24,547 |
6 May 2022 | INR | 14.95 | 14.95 | 13.7 | 14.05 | 14.05 | -0.45 (-3.10%) | 50,619 |
5 May 2022 | INR | 14.15 | 15.1 | 14.15 | 14.5 | 14.5 | +0.35 (+2.47%) | 27,908 |
4 May 2022 | INR | 15.6 | 15.6 | 13.95 | 14.15 | 14.15 | -0.75 (-5.03%) | 63,231 |
2 May 2022 | INR | 15.15 | 15.15 | 14.75 | 14.9 | 14.9 | +0.05 (+0.34%) | 14,921 |
29 Apr 2022 | INR | 14.9 | 15.3 | 14.7 | 14.85 | 14.85 | -0.05 (-0.34%) | 28,581 |
28 Apr 2022 | INR | 15.5 | 15.5 | 14.8 | 14.9 | 14.9 | -0.3 (-1.97%) | 40,035 |
27 Apr 2022 | INR | 15.9 | 15.9 | 15.1 | 15.2 | 15.2 | -0.5 (-3.18%) | 74,308 |
26 Apr 2022 | INR | 15.6 | 16 | 15.6 | 15.7 | 15.7 | -0.05 (-0.32%) | 23,443 |
25 Apr 2022 | INR | 15.95 | 15.95 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 23,654 |
22 Apr 2022 | INR | 15.85 | 16.05 | 15.6 | 15.7 | 15.7 | -0.15 (-0.95%) | 41,227 |
21 Apr 2022 | INR | 16.2 | 16.2 | 15.5 | 15.85 | 15.85 | -0.05 (-0.31%) | 48,065 |
20 Apr 2022 | INR | 15.8 | 16.4 | 15.65 | 15.9 | 15.9 | -0.1 (-0.63%) | 47,079 |
19 Apr 2022 | INR | 16.1 | 16.55 | 15.85 | 16 | 16 | -0.15 (-0.93%) | 83,682 |
18 Apr 2022 | INR | 15.7 | 16.55 | 15.7 | 16.15 | 16.15 | -0.15 (-0.92%) | 76,757 |
13 Apr 2022 | INR | 16.1 | 16.65 | 16.1 | 16.3 | 16.3 | +0.2 (+1.24%) | 65,020 |
12 Apr 2022 | INR | 15.9 | 16.4 | 15.75 | 16.1 | 16.1 | -0.1 (-0.62%) | 61,507 |
11 Apr 2022 | INR | 16.65 | 16.65 | 15.9 | 16.2 | 16.2 | -0.1 (-0.61%) | 92,475 |
8 Apr 2022 | INR | 16.7 | 16.7 | 15.8 | 16.3 | 16.3 | +0.2 (+1.24%) | 107,408 |
7 Apr 2022 | INR | 16 | 16.8 | 15.45 | 16.1 | 16.1 | +0.15 (+0.94%) | 148,935 |
6 Apr 2022 | INR | 16.3 | 16.3 | 15.5 | 15.95 | 15.95 | +0.25 (+1.59%) | 84,983 |
5 Apr 2022 | INR | 15.85 | 16 | 15.3 | 15.7 | 15.7 | +0.25 (+1.62%) | 71,452 |
4 Apr 2022 | INR | 15.25 | 15.9 | 15 | 15.45 | 15.45 | +0.55 (+3.69%) | 70,466 |
1 Apr 2022 | INR | 14.95 | 15.35 | 13.65 | 14.9 | 14.9 | +0.2 (+1.36%) | 184,765 |
31 Mar 2022 | INR | 14.85 | 15 | 14.55 | 14.7 | 14.7 | +0.1 (+0.68%) | 75,588 |
30 Mar 2022 | INR | 15 | 15.15 | 14.55 | 14.6 | 14.6 | -0.1 (-0.68%) | 106,066 |
29 Mar 2022 | INR | 14.9 | 15.3 | 14.55 | 14.7 | 14.7 | +0.15 (+1.03%) | 81,704 |
28 Mar 2022 | INR | 14.8 | 15.45 | 14.25 | 14.55 | 14.55 | +0.15 (+1.04%) | 183,119 |
25 Mar 2022 | INR | 15.85 | 16.2 | 14.1 | 14.4 | 14.4 | -1.5 (-9.43%) | 364,284 |
24 Mar 2022 | INR | 16.1 | 16.95 | 15.8 | 15.9 | 15.9 | -0.2 (-1.24%) | 100,851 |